621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,191800,469841810,3325,3325,3325,3325,4977
|
|
20230919,191700,469841810,3325,3325,3325,3325,0
|
|
20230919,191600,469841810,3325,3325,3325,3325,0
|
|
20230919,191500,469841810,3325,3325,3325,3325,0
|
|
20230919,191400,469841810,3325,3325,3325,3325,0
|
|
20230919,191300,469841810,3325,3325,3325,3325,0
|
|
20230919,191200,469841810,3325,3325,3325,3325,0
|
|
20230919,191100,469841810,3325,3325,3325,3325,0
|
|
20230919,191000,469841810,3325,3325,3325,3325,0
|
|
20230919,190900,469841810,3325,3325,3325,3325,0
|
|
20230919,190800,469841810,3325,3325,3325,3325,0
|
|
20230919,190700,469841810,3325,3325,3325,3325,0
|
|
20230919,190600,469841810,3325,3325,3325,3325,0
|
|
20230919,190500,469841810,3325,3325,3325,3325,0
|
|
20230919,190400,469841810,3325,3325,3325,3325,0
|
|
20230919,190300,469841810,3325,3325,3325,3325,0
|
|
20230919,190200,469841810,3325,3325,3325,3325,0
|
|
20230919,190100,469841810,3325,3325,3325,3325,0
|
|
20230919,190000,469841810,3325,3325,3325,3325,0
|
|
20230919,185900,469841810,3325,3325,3325,3325,0
|
|
20230919,185800,469841810,3325,3325,3325,3325,0
|
|
20230919,185700,469841810,3325,3325,3325,3325,0
|
|
20230919,185600,469841810,3325,3325,3325,3325,0
|
|
20230919,185500,469841810,3325,3325,3325,3325,0
|
|
20230919,185400,469841810,3325,3325,3325,3325,0
|
|
20230919,185300,469841810,3325,3325,3325,3325,0
|
|
20230919,185200,469841810,3325,3325,3325,3325,0
|
|
20230919,185100,469841810,3325,3325,3325,3325,0
|
|
20230919,185000,469841810,3325,3325,3325,3325,0
|
|
20230919,184900,469841810,3325,3325,3325,3325,0
|
|
20230919,184800,469841810,3325,3325,3325,3325,4977
|
|
20230919,184700,469841810,3325,3325,3325,3325,0
|
|
20230919,184600,469841810,3325,3325,3325,3325,0
|
|
20230919,184500,469841810,3325,3325,3325,3325,0
|
|
20230919,184400,469841810,3325,3325,3325,3325,0
|
|
20230919,184300,469841810,3325,3325,3325,3325,0
|
|
20230919,184200,469841810,3325,3325,3325,3325,0
|
|
20230919,184100,469841810,3325,3325,3325,3325,0
|
|
20230919,184000,469841810,3325,3325,3325,3325,0
|
|
20230919,183900,469841810,3325,3325,3325,3325,0
|
|
20230919,183800,469841810,3325,3325,3325,3325,0
|
|
20230919,183700,469841810,3325,3325,3325,3325,0
|
|
20230919,183600,469841810,3325,3325,3325,3325,0
|
|
20230919,183500,469841810,3325,3325,3325,3325,0
|
|
20230919,183400,469841810,3325,3325,3325,3325,0
|
|
20230919,183300,469841810,3325,3325,3325,3325,0
|
|
20230919,183200,469841810,3325,3325,3325,3325,0
|
|
20230919,183100,469841810,3325,3325,3325,3325,0
|
|
20230919,183000,469841810,3325,3325,3325,3325,0
|
|
20230919,182900,469841810,3325,3325,3325,3325,0
|
|
20230919,182800,469841810,3325,3325,3325,3325,0
|
|
20230919,182700,469841810,3325,3325,3325,3325,0
|
|
20230919,182600,469841810,3325,3325,3325,3325,0
|
|
20230919,182500,469841810,3325,3325,3325,3325,0
|
|
20230919,182400,469841810,3325,3325,3325,3325,0
|
|
20230919,182300,469841810,3325,3325,3325,3325,0
|
|
20230919,182200,469841810,3325,3325,3325,3325,0
|
|
20230919,182100,469841810,3325,3325,3325,3325,0
|
|
20230919,182000,469841810,3325,3325,3325,3325,0
|
|
20230919,181900,469841810,3325,3325,3325,3325,0
|
|
20230919,181800,469841810,3325,3325,3325,3325,4977
|
|
20230919,181700,469841810,3325,3325,3325,3325,0
|
|
20230919,181600,469841810,3325,3325,3325,3325,0
|
|
20230919,181500,469841810,3325,3325,3325,3325,0
|
|
20230919,181400,469841810,3325,3325,3325,3325,0
|
|
20230919,181300,469841810,3325,3325,3325,3325,0
|
|
20230919,181200,469841810,3325,3325,3325,3325,0
|
|
20230919,181100,469841810,3325,3325,3325,3325,0
|
|
20230919,181000,469841810,3325,3325,3325,3325,0
|
|
20230919,180900,469841810,3325,3325,3325,3325,0
|
|
20230919,180800,469841810,3325,3325,3325,3325,0
|
|
20230919,180700,469841810,3325,3325,3325,3325,0
|
|
20230919,180600,469841810,3325,3325,3325,3325,0
|
|
20230919,180500,469841810,3325,3325,3325,3325,0
|
|
20230919,180400,469841810,3325,3325,3325,3325,0
|
|
20230919,180300,469841810,3325,3325,3325,3325,0
|
|
20230919,180200,469841810,3325,3325,3325,3325,0
|
|
20230919,180100,469841810,3325,3325,3325,3325,0
|
|
20230919,180000,469841810,3325,3325,3325,3325,0
|
|
20230919,175900,469841810,3325,3325,3325,3325,0
|
|
20230919,175800,469841810,3325,3325,3325,3325,0
|
|
20230919,175700,469841810,3325,3325,3325,3325,0
|
|
20230919,175600,469841810,3325,3325,3325,3325,0
|
|
20230919,175500,469841810,3325,3325,3325,3325,0
|
|
20230919,175400,469841810,3325,3325,3325,3325,0
|
|
20230919,175300,469841810,3325,3325,3325,3325,0
|
|
20230919,175200,469841810,3325,3325,3325,3325,0
|
|
20230919,175100,469841810,3325,3325,3325,3325,0
|
|
20230919,175000,469841810,3325,3325,3325,3325,0
|
|
20230919,174900,469841810,3325,3325,3325,3325,0
|
|
20230919,174800,469841810,3325,3325,3325,3325,4977
|
|
20230919,174700,469841810,3325,3325,3325,3325,0
|
|
20230919,174600,469841810,3325,3325,3325,3325,0
|
|
20230919,174500,469841810,3325,3325,3325,3325,0
|
|
20230919,174400,469841810,3325,3325,3325,3325,0
|
|
20230919,174300,469841810,3325,3325,3325,3325,0
|
|
20230919,174200,469841810,3325,3325,3325,3325,0
|
|
20230919,174100,469841810,3325,3325,3325,3325,0
|
|
20230919,174000,469841810,3325,3325,3325,3325,0
|
|
20230919,173900,469841810,3325,3325,3325,3325,0
|
|
20230919,173800,469841810,3325,3325,3325,3325,0
|
|
20230919,173700,469841810,3325,3325,3325,3325,0
|
|
20230919,173600,469841810,3325,3325,3325,3325,0
|
|
20230919,173500,469841810,3325,3325,3325,3325,0
|
|
20230919,173400,469841810,3325,3325,3325,3325,0
|
|
20230919,173300,469841810,3325,3325,3325,3325,0
|
|
20230919,173200,469841810,3325,3325,3325,3325,0
|
|
20230919,173100,469841810,3325,3325,3325,3325,0
|
|
20230919,173000,469841810,3325,3325,3325,3325,0
|
|
20230919,172900,469841810,3325,3325,3325,3325,0
|
|
20230919,172800,469841810,3325,3325,3325,3325,0
|
|
20230919,172700,469841810,3325,3325,3325,3325,0
|
|
20230919,172600,469841810,3325,3325,3325,3325,0
|
|
20230919,172500,469841810,3325,3325,3325,3325,0
|
|
20230919,172400,469841810,3325,3325,3325,3325,0
|
|
20230919,172300,469841810,3325,3325,3325,3325,0
|
|
20230919,172200,469841810,3325,3325,3325,3325,0
|
|
20230919,172100,469841810,3325,3325,3325,3325,0
|
|
20230919,172000,469841810,3325,3325,3325,3325,0
|
|
20230919,171900,469841810,3325,3325,3325,3325,0
|
|
20230919,171800,469841810,3325,3325,3325,3325,4977
|
|
20230919,171700,469841810,3325,3325,3325,3325,0
|
|
20230919,171600,469841810,3325,3325,3325,3325,0
|
|
20230919,171500,469841810,3325,3325,3325,3325,0
|
|
20230919,171400,469841810,3325,3325,3325,3325,0
|
|
20230919,171300,469841810,3325,3325,3325,3325,0
|
|
20230919,171200,469841810,3325,3325,3325,3325,0
|
|
20230919,171100,469841810,3325,3325,3325,3325,0
|
|
20230919,171000,469841810,3325,3325,3325,3325,0
|
|
20230919,170900,469841810,3325,3325,3325,3325,0
|
|
20230919,170800,469841810,3325,3325,3325,3325,0
|
|
20230919,170700,469841810,3325,3325,3325,3325,0
|
|
20230919,170600,469841810,3325,3325,3325,3325,0
|
|
20230919,170500,469841810,3325,3325,3325,3325,0
|
|
20230919,170400,469841810,3325,3325,3325,3325,0
|
|
20230919,170300,469841810,3325,3325,3325,3325,0
|
|
20230919,170200,469841810,3325,3325,3325,3325,0
|
|
20230919,170100,469841810,3325,3325,3325,3325,0
|
|
20230919,170000,469841810,3325,3325,3325,3325,0
|
|
20230919,165900,469841810,3325,3325,3325,3325,0
|
|
20230919,165800,469841810,3325,3325,3325,3325,0
|
|
20230919,165700,469841810,3325,3325,3325,3325,0
|
|
20230919,165600,469841810,3325,3325,3325,3325,0
|
|
20230919,165500,469841810,3325,3325,3325,3325,0
|
|
20230919,165400,469841810,3325,3325,3325,3325,0
|
|
20230919,165300,469841810,3325,3325,3325,3325,0
|
|
20230919,165200,469841810,3325,3325,3325,3325,0
|
|
20230919,165100,469841810,3325,3325,3325,3325,0
|
|
20230919,165000,469841810,3325,3325,3325,3325,0
|
|
20230919,164900,469841810,3325,3325,3325,3325,0
|
|
20230919,164800,469841810,3325,3325,3325,3325,4977
|
|
20230919,164700,469841810,3325,3325,3325,3325,0
|
|
20230919,164600,469841810,3325,3325,3325,3325,0
|
|
20230919,164500,469841810,3325,3325,3325,3325,0
|
|
20230919,164400,469841810,3325,3325,3325,3325,0
|
|
20230919,164300,469841810,3325,3325,3325,3325,0
|
|
20230919,164200,469841810,3325,3325,3325,3325,0
|
|
20230919,164100,469841810,3325,3325,3325,3325,0
|
|
20230919,164000,469841810,3325,3325,3325,3325,0
|
|
20230919,163900,469841810,3325,3325,3325,3325,0
|
|
20230919,163800,469841810,3325,3325,3325,3325,0
|
|
20230919,163700,469841810,3325,3325,3325,3325,0
|
|
20230919,163600,469841810,3325,3325,3325,3325,0
|
|
20230919,163500,469841810,3325,3325,3325,3325,0
|
|
20230919,163400,469841810,3325,3325,3325,3325,0
|
|
20230919,163300,469841810,3325,3325,3325,3325,0
|
|
20230919,163200,469841810,3325,3325,3325,3325,0
|
|
20230919,163100,469841810,3325,3325,3325,3325,0
|
|
20230919,163000,469841810,3325,3325,3325,3325,0
|
|
20230919,162900,469841810,3325,3325,3325,3325,0
|
|
20230919,162800,469841810,3325,3325,3325,3325,0
|
|
20230919,162700,469841810,3325,3325,3325,3325,0
|
|
20230919,162600,469841810,3325,3325,3325,3325,0
|
|
20230919,162500,469841810,3325,3325,3325,3325,0
|
|
20230919,162400,469841810,3325,3325,3325,3325,0
|
|
20230919,162300,469841810,3325,3325,3325,3325,0
|
|
20230919,162200,469841810,3325,3325,3325,3325,0
|
|
20230919,162100,469841810,3325,3325,3325,3325,0
|
|
20230919,162000,469841810,3325,3325,3325,3325,0
|
|
20230919,161900,469841810,3325,3325,3325,3325,0
|
|
20230919,161800,469841810,3325,3325,3325,3325,4977
|
|
20230919,161700,469841810,3325,3325,3325,3325,0
|
|
20230919,161600,469841810,3325,3325,3325,3325,0
|
|
20230919,161500,469841810,3325,3325,3325,3325,0
|
|
20230919,161400,469841810,3325,3325,3325,3325,0
|
|
20230919,161300,469841810,3325,3325,3325,3325,0
|
|
20230919,161200,469841810,3325,3325,3325,3325,0
|
|
20230919,161100,469841810,3325,3325,3325,3325,0
|
|
20230919,161000,469841810,3325,3325,3325,3325,0
|
|
20230919,160900,469841810,3325,3325,3325,3325,0
|
|
20230919,160800,469841810,3325,3325,3325,3325,0
|
|
20230919,160700,469841810,3325,3325,3325,3325,0
|
|
20230919,160600,469841810,3325,3325,3325,3325,0
|
|
20230919,160500,469841810,3325,3325,3325,3325,0
|
|
20230919,160400,469841810,3325,3325,3325,3325,0
|
|
20230919,160300,469841810,3325,3325,3325,3325,0
|
|
20230919,160200,469841810,3325,3325,3325,3325,0
|
|
20230919,160100,469841810,3325,3325,3325,3325,0
|
|
20230919,160000,469841810,3325,3325,3325,3325,0
|
|
20230919,155900,469841810,3325,3325,3325,3325,0
|
|
20230919,155800,469841810,3325,3325,3325,3325,0
|
|
20230919,155700,469841810,3325,3325,3325,3325,0
|
|
20230919,155600,469841810,3325,3325,3325,3325,0
|
|
20230919,155500,469841810,3325,3325,3325,3325,0
|
|
20230919,155400,469841810,3325,3325,3325,3325,0
|
|
20230919,155300,469841810,3325,3325,3325,3325,0
|
|
20230919,155200,469841810,3325,3325,3325,3325,0
|
|
20230919,155100,469841810,3325,3325,3325,3325,0
|
|
20230919,155000,469841810,3325,3325,3325,3325,0
|
|
20230919,154900,469841810,3325,3325,3325,3325,0
|
|
20230919,154800,469841810,3325,3325,3325,3325,4977
|
|
20230919,154700,469841810,3325,3325,3325,3325,0
|
|
20230919,154600,469841810,3325,3325,3325,3325,0
|
|
20230919,154500,469841810,3325,3325,3325,3325,0
|
|
20230919,154400,469841810,3325,3325,3325,3325,0
|
|
20230919,154300,469841810,3325,3325,3325,3325,0
|
|
20230919,154200,469841810,3325,3325,3325,3325,0
|
|
20230919,154100,469841810,3325,3325,3325,3325,0
|
|
20230919,154000,469841810,3325,3325,3325,3325,0
|
|
20230919,153900,469841810,3325,3325,3325,3325,0
|
|
20230919,153800,469841810,3325,3325,3325,3325,0
|
|
20230919,153700,469841810,3325,3325,3325,3325,0
|
|
20230919,153600,469841810,3325,3325,3325,3325,0
|
|
20230919,153500,469841810,3325,3325,3325,3325,0
|
|
20230919,153400,469841810,3325,3325,3325,3325,0
|
|
20230919,153300,469841810,3325,3325,3325,3325,0
|
|
20230919,153200,469841810,3325,3325,3325,3325,0
|
|
20230919,153100,469841810,3325,3325,3325,3325,0
|
|
20230919,153000,469841810,3325,3325,3325,3325,4977
|
|
20230919,152900,453293285,3335,3335,3335,3335,0
|
|
20230919,152800,453293285,3335,3335,3335,3335,0
|
|
20230919,152700,453293285,3335,3335,3335,3335,0
|
|
20230919,152600,453293285,3335,3335,3335,3335,0
|
|
20230919,152500,453293285,3335,3335,3335,3335,0
|
|
20230919,152400,453293285,3335,3335,3335,3335,0
|
|
20230919,152300,453293285,3335,3335,3335,3335,0
|
|
20230919,152200,453293285,3335,3335,3335,3335,0
|
|
20230919,152100,453293285,3335,3335,3335,3335,0
|
|
20230919,152000,453293285,3335,3335,3335,3335,0
|
|
20230919,151900,453293285,3335,3345,3345,3335,432
|
|
20230919,151800,451848635,3335,3345,3345,3335,29
|
|
20230919,151700,451751910,3335,3340,3345,3335,578
|
|
20230919,151600,449823355,3340,3345,3345,3335,112
|
|
20230919,151500,449448910,3345,3345,3345,3335,196
|
|
20230919,151400,448793430,3345,3345,3345,3345,1
|
|
20230919,151300,448790085,3335,3335,3335,3335,103
|
|
20230919,151200,448446580,3335,3335,3345,3335,38
|
|
20230919,151100,448319730,3340,3350,3350,3340,3722
|
|
20230919,151000,435883660,3350,3340,3350,3340,14
|
|
20230919,150900,435836890,3350,3350,3350,3340,1243
|
|
20230919,150800,431679100,3340,3340,3340,3340,13
|
|
20230919,150700,431635680,3350,3350,3350,3340,698
|
|
20230919,150600,429297690,3345,3340,3345,3340,1549
|
|
20230919,150500,424116315,3340,3340,3340,3340,754
|
|
20230919,150400,421597955,3340,3345,3345,3340,102
|
|
20230919,150300,421257265,3340,3340,3340,3340,245
|
|
20230919,150200,420438965,3340,3340,3340,3340,1001
|
|
20230919,150100,417095625,3330,3330,3330,3330,35
|
|
20230919,150000,416979075,3330,3330,3330,3330,0
|
|
20230919,145900,416979075,3330,3330,3330,3330,0
|
|
20230919,145800,416979075,3330,3330,3330,3330,3
|
|
20230919,145700,416969085,3340,3340,3340,3340,2
|
|
20230919,145600,416962405,3335,3335,3335,3335,1389
|
|
20230919,145500,412330090,3340,3340,3340,3340,0
|
|
20230919,145400,412330090,3340,3340,3340,3335,430
|
|
20230919,145300,410893895,3340,3340,3340,3335,1117
|
|
20230919,145200,407168150,3340,3340,3340,3340,1210
|
|
20230919,145100,403126750,3335,3335,3335,3335,0
|
|
20230919,145000,403126750,3335,3335,3335,3335,1500
|
|
20230919,144900,398124250,3335,3335,3335,3335,1
|
|
20230919,144800,398120915,3330,3330,3330,3330,73
|
|
20230919,144700,397877825,3330,3340,3340,3330,342
|
|
20230919,144600,396735555,3340,3340,3340,3340,172
|
|
20230919,144500,396161075,3330,3335,3335,3330,25
|
|
20230919,144400,396077720,3335,3335,3335,3335,51
|
|
20230919,144300,395907635,3335,3335,3335,3335,537
|
|
20230919,144200,394116740,3335,3340,3340,3335,213
|
|
20230919,144100,393405635,3335,3335,3335,3335,100
|
|
20230919,144000,393072135,3335,3335,3335,3335,101
|
|
20230919,143900,392735300,3335,3335,3335,3335,2
|
|
20230919,143800,392728630,3340,3340,3340,3340,2
|
|
20230919,143700,392721950,3335,3335,3335,3335,549
|
|
20230919,143600,390891035,3325,3330,3330,3325,2157
|
|
20230919,143500,383717315,3335,3335,3335,3335,6
|
|
20230919,143400,383697305,3335,3335,3335,3335,0
|
|
20230919,143300,383697305,3335,3330,3335,3330,408
|
|
20230919,143200,382336630,3335,3335,3335,3335,0
|
|
20230919,143100,382336630,3335,3335,3335,3335,0
|
|
20230919,143000,382336630,3335,3335,3335,3335,0
|
|
20230919,142900,382336630,3335,3335,3335,3335,0
|
|
20230919,142800,382336630,3335,3335,3335,3335,0
|
|
20230919,142700,382336630,3335,3335,3335,3335,0
|
|
20230919,142600,382336630,3335,3335,3335,3335,0
|
|
20230919,142500,382336630,3335,3335,3335,3335,0
|
|
20230919,142400,382336630,3335,3330,3335,3330,3
|
|
20230919,142300,382326635,3330,3330,3330,3330,4
|
|
20230919,142200,382313315,3330,3330,3330,3330,0
|
|
20230919,142100,382313315,3330,3330,3330,3330,1003
|
|
20230919,142000,378973325,3330,3330,3330,3330,0
|
|
20230919,141900,378973325,3330,3330,3330,3330,0
|
|
20230919,141800,378973325,3330,3330,3330,3330,0
|
|
20230919,141700,378973325,3330,3330,3330,3330,0
|
|
20230919,141600,378973325,3330,3330,3330,3330,1
|
|
20230919,141500,378969995,3330,3330,3330,3330,0
|
|
20230919,141400,378969995,3330,3330,3330,3330,0
|
|
20230919,141300,378969995,3330,3330,3330,3330,33
|
|
20230919,141200,378860105,3335,3335,3335,3335,0
|
|
20230919,141100,378860105,3335,3335,3335,3335,4
|
|
20230919,141000,378846765,3335,3330,3335,3330,4
|
|
20230919,140900,378833435,3335,3335,3335,3335,993
|
|
20230919,140800,375521780,3335,3335,3335,3335,1
|
|
20230919,140700,375518445,3330,3330,3330,3330,2
|
|
20230919,140600,375511785,3330,3330,3330,3330,2
|
|
20230919,140500,375505125,3330,3330,3330,3330,50
|
|
20230919,140400,375338625,3330,3330,3330,3330,0
|
|
20230919,140300,375338625,3330,3330,3330,3330,300
|
|
20230919,140200,374339625,3330,3330,3330,3330,86
|
|
20230919,140100,374053245,3330,3330,3330,3330,9
|
|
20230919,140000,374023275,3330,3330,3330,3330,492
|
|
20230919,135900,372384915,3330,3330,3330,3330,0
|
|
20230919,135800,372384915,3330,3330,3330,3330,5
|
|
20230919,135700,372368265,3325,3325,3325,3325,0
|
|
20230919,135600,372368265,3325,3325,3325,3325,0
|
|
20230919,135500,372368265,3325,3325,3325,3325,0
|
|
20230919,135400,372368265,3325,3325,3325,3325,0
|
|
20230919,135300,372368265,3325,3325,3325,3325,0
|
|
20230919,135200,372368265,3325,3325,3325,3325,302
|
|
20230919,135100,371364115,3320,3320,3320,3320,306
|
|
20230919,135000,370348195,3320,3320,3320,3320,570
|
|
20230919,134900,368455795,3325,3325,3325,3325,0
|
|
20230919,134800,368455795,3325,3325,3325,3325,90
|
|
20230919,134700,368156545,3325,3325,3325,3325,0
|
|
20230919,134600,368156545,3325,3325,3325,3325,0
|
|
20230919,134500,368156545,3325,3325,3325,3325,7
|
|
20230919,134400,368133270,3325,3325,3325,3325,0
|
|
20230919,134300,368133270,3325,3320,3325,3320,243
|
|
20230919,134200,367326010,3320,3320,3320,3320,0
|
|
20230919,134100,367326010,3320,3320,3320,3320,9
|
|
20230919,134000,367296130,3320,3320,3320,3320,380
|
|
20230919,133900,366034530,3320,3320,3320,3320,0
|
|
20230919,133800,366034530,3320,3320,3320,3320,496
|
|
20230919,133700,364387810,3320,3320,3320,3320,1
|
|
20230919,133600,364384490,3320,3320,3320,3320,3
|
|
20230919,133500,364374530,3315,3315,3315,3315,0
|
|
20230919,133400,364374530,3315,3315,3315,3315,0
|
|
20230919,133300,364374530,3315,3315,3315,3315,0
|
|
20230919,133200,364374530,3315,3315,3315,3315,112
|
|
20230919,133100,364003250,3315,3315,3315,3315,1
|
|
20230919,133000,363999935,3320,3320,3320,3320,0
|
|
20230919,132900,363999935,3320,3320,3320,3320,30
|
|
20230919,132800,363900335,3325,3325,3325,3325,0
|
|
20230919,132700,363900335,3325,3325,3325,3325,0
|
|
20230919,132600,363900335,3325,3325,3325,3325,3
|
|
20230919,132500,363890360,3305,3305,3305,3305,0
|
|
20230919,132400,363890360,3305,3310,3310,3305,163
|
|
20230919,132300,363351115,3305,3305,3305,3305,0
|
|
20230919,132200,363351115,3305,3320,3320,3305,10200
|
|
20230919,132100,329571500,3330,3330,3330,3330,0
|
|
20230919,132000,329571500,3330,3330,3330,3330,0
|
|
20230919,131900,329571500,3330,3330,3330,3330,0
|
|
20230919,131800,329571500,3330,3330,3330,3330,1
|
|
20230919,131700,329568170,3325,3325,3325,3325,10
|
|
20230919,131600,329534920,3325,3325,3325,3325,5
|
|
20230919,131500,329518295,3330,3330,3330,3330,0
|
|
20230919,131400,329518295,3330,3330,3330,3330,50
|
|
20230919,131300,329351795,3330,3330,3330,3330,0
|
|
20230919,131200,329351795,3330,3330,3330,3330,0
|
|
20230919,131100,329351795,3330,3330,3330,3330,750
|
|
20230919,131000,326854295,3330,3330,3330,3330,30
|
|
20230919,130900,326754395,3330,3330,3330,3330,0
|
|
20230919,130800,326754395,3330,3330,3330,3330,298
|
|
20230919,130700,325762055,3330,3330,3330,3330,0
|
|
20230919,130600,325762055,3330,3330,3330,3330,0
|
|
20230919,130500,325762055,3330,3330,3330,3330,0
|
|
20230919,130400,325762055,3330,3330,3330,3330,0
|
|
20230919,130300,325762055,3330,3330,3330,3330,0
|
|
20230919,130200,325762055,3330,3330,3330,3330,0
|
|
20230919,130100,325762055,3330,3330,3330,3330,0
|
|
20230919,130000,325762055,3330,3330,3330,3330,0
|
|
20230919,125900,325762055,3330,3325,3330,3325,7
|
|
20230919,125800,325738770,3320,3320,3320,3320,0
|
|
20230919,125700,325738770,3320,3320,3320,3320,2489
|
|
20230919,125600,317475290,3320,3325,3325,3320,859
|
|
20230919,125500,314621935,3325,3325,3325,3325,17
|
|
20230919,125400,314565410,3325,3325,3325,3325,16
|
|
20230919,125300,314512210,3325,3325,3325,3325,449
|
|
20230919,125200,313019285,3325,3325,3325,3325,0
|
|
20230919,125100,313019285,3325,3325,3325,3325,0
|
|
20230919,125000,313019285,3325,3325,3325,3325,0
|
|
20230919,124900,313019285,3325,3325,3325,3325,0
|
|
20230919,124800,313019285,3325,3325,3325,3325,0
|
|
20230919,124700,313019285,3325,3325,3325,3325,80
|
|
20230919,124600,312753285,3330,3330,3330,3330,0
|
|
20230919,124500,312753285,3330,3330,3330,3330,0
|
|
20230919,124400,312753285,3330,3330,3330,3330,0
|
|
20230919,124300,312753285,3330,3330,3330,3330,21
|
|
20230919,124200,312683355,3330,3330,3330,3330,0
|
|
20230919,124100,312683355,3330,3330,3330,3330,2
|
|
20230919,124000,312676695,3330,3330,3330,3330,0
|
|
20230919,123900,312676695,3330,3330,3330,3330,0
|
|
20230919,123800,312676695,3330,3330,3330,3330,0
|
|
20230919,123700,312676695,3330,3330,3330,3330,0
|
|
20230919,123600,312676695,3330,3330,3330,3330,4
|
|
20230919,123500,312663375,3330,3330,3330,3330,0
|
|
20230919,123400,312663375,3330,3330,3330,3330,0
|
|
20230919,123300,312663375,3330,3330,3330,3330,0
|
|
20230919,123200,312663375,3330,3330,3330,3330,0
|
|
20230919,123100,312663375,3330,3330,3330,3330,0
|
|
20230919,123000,312663375,3330,3330,3330,3330,0
|
|
20230919,122900,312663375,3330,3330,3330,3330,0
|
|
20230919,122800,312663375,3330,3330,3330,3330,0
|
|
20230919,122700,312663375,3330,3330,3330,3330,0
|
|
20230919,122600,312663375,3330,3330,3330,3330,3
|
|
20230919,122500,312653385,3320,3320,3320,3320,0
|
|
20230919,122400,312653385,3320,3320,3320,3320,0
|
|
20230919,122300,312653385,3320,3320,3320,3320,0
|
|
20230919,122200,312653385,3320,3320,3320,3320,1
|
|
20230919,122100,312650065,3330,3330,3330,3330,0
|
|
20230919,122000,312650065,3330,3330,3330,3330,10
|
|
20230919,121900,312616765,3330,3330,3330,3330,0
|
|
20230919,121800,312616765,3330,3330,3330,3330,0
|
|
20230919,121700,312616765,3330,3330,3330,3330,90
|
|
20230919,121600,312317065,3330,3330,3330,3330,32
|
|
20230919,121500,312210505,3330,3330,3330,3330,30
|
|
20230919,121400,312110605,3325,3325,3325,3325,0
|
|
20230919,121300,312110605,3325,3325,3325,3325,0
|
|
20230919,121200,312110605,3325,3325,3325,3325,0
|
|
20230919,121100,312110605,3325,3325,3325,3325,237
|
|
20230919,121000,311322580,3325,3325,3325,3325,1
|
|
20230919,120900,311319255,3325,3325,3325,3325,0
|
|
20230919,120800,311319255,3325,3325,3325,3325,0
|
|
20230919,120700,311319255,3325,3325,3325,3325,0
|
|
20230919,120600,311319255,3325,3325,3325,3325,11
|
|
20230919,120500,311282680,3320,3320,3320,3320,0
|
|
20230919,120400,311282680,3320,3320,3320,3320,1
|
|
20230919,120300,311279360,3320,3320,3320,3320,0
|
|
20230919,120200,311279360,3320,3320,3320,3320,162
|
|
20230919,120100,310741520,3320,3320,3320,3320,602
|
|
20230919,120000,308742880,3320,3320,3320,3320,1737
|
|
20230919,115900,302976040,3320,3320,3320,3320,0
|
|
20230919,115800,302976040,3320,3320,3320,3320,0
|
|
20230919,115700,302976040,3320,3320,3320,3320,0
|
|
20230919,115600,302976040,3320,3320,3320,3320,0
|
|
20230919,115500,302976040,3320,3320,3320,3320,0
|
|
20230919,115400,302976040,3320,3320,3320,3320,10
|
|
20230919,115300,302942840,3320,3320,3320,3320,1
|
|
20230919,115200,302939520,3310,3310,3310,3310,0
|
|
20230919,115100,302939520,3310,3310,3310,3310,0
|
|
20230919,115000,302939520,3310,3310,3310,3310,0
|
|
20230919,114900,302939520,3310,3310,3310,3310,0
|
|
20230919,114800,302939520,3310,3315,3315,3310,7802
|
|
20230919,114700,277101425,3315,3315,3315,3315,0
|
|
20230919,114600,277101425,3315,3315,3315,3315,2094
|
|
20230919,114500,270159815,3315,3315,3315,3315,0
|
|
20230919,114400,270159815,3315,3320,3320,3315,766
|
|
20230919,114300,267617495,3320,3320,3320,3320,0
|
|
20230919,114200,267617495,3320,3320,3320,3320,0
|
|
20230919,114100,267617495,3320,3320,3320,3320,0
|
|
20230919,114000,267617495,3320,3320,3320,3320,200
|
|
20230919,113900,266953495,3315,3315,3315,3315,0
|
|
20230919,113800,266953495,3315,3315,3315,3315,0
|
|
20230919,113700,266953495,3315,3320,3320,3315,314
|
|
20230919,113600,265911025,3320,3320,3320,3320,4
|
|
20230919,113500,265897745,3320,3320,3320,3320,0
|
|
20230919,113400,265897745,3320,3320,3320,3320,8
|
|
20230919,113300,265871185,3320,3320,3320,3320,0
|
|
20230919,113200,265871185,3320,3320,3320,3320,0
|
|
20230919,113100,265871185,3320,3320,3320,3320,0
|
|
20230919,113000,265871185,3320,3320,3320,3320,18
|
|
20230919,112900,265811425,3325,3325,3325,3325,1
|
|
20230919,112800,265808100,3315,3320,3320,3315,558
|
|
20230919,112700,263958155,3325,3325,3325,3325,250
|
|
20230919,112600,263126905,3325,3325,3325,3325,0
|
|
20230919,112500,263126905,3325,3325,3325,3325,21
|
|
20230919,112400,263057080,3320,3320,3320,3320,0
|
|
20230919,112300,263057080,3320,3320,3320,3320,7787
|
|
20230919,112200,237204240,3320,3320,3320,3320,1
|
|
20230919,112100,237200920,3315,3315,3315,3315,0
|
|
20230919,112000,237200920,3315,3315,3315,3315,10
|
|
20230919,111900,237167770,3320,3320,3320,3320,0
|
|
20230919,111800,237167770,3320,3320,3320,3320,0
|
|
20230919,111700,237167770,3320,3320,3320,3320,0
|
|
20230919,111600,237167770,3320,3320,3320,3320,0
|
|
20230919,111500,237167770,3320,3320,3320,3320,165
|
|
20230919,111400,236619970,3320,3320,3320,3320,0
|
|
20230919,111300,236619970,3320,3320,3320,3320,0
|
|
20230919,111200,236619970,3320,3320,3320,3320,0
|
|
20230919,111100,236619970,3320,3320,3320,3320,0
|
|
20230919,111000,236619970,3320,3320,3320,3320,0
|
|
20230919,110900,236619970,3320,3320,3320,3320,0
|
|
20230919,110800,236619970,3320,3320,3320,3320,0
|
|
20230919,110700,236619970,3320,3320,3320,3320,0
|
|
20230919,110600,236619970,3320,3320,3320,3320,0
|
|
20230919,110500,236619970,3320,3320,3320,3320,201
|
|
20230919,110400,235952650,3320,3320,3320,3320,71
|
|
20230919,110300,235716930,3320,3320,3320,3320,0
|
|
20230919,110200,235716930,3320,3320,3320,3320,0
|
|
20230919,110100,235716930,3320,3320,3320,3320,329
|
|
20230919,110000,234624650,3325,3325,3325,3325,751
|
|
20230919,105900,232127575,3325,3325,3325,3325,0
|
|
20230919,105800,232127575,3325,3325,3325,3325,1
|
|
20230919,105700,232124250,3320,3320,3320,3320,0
|
|
20230919,105600,232124250,3320,3320,3320,3320,0
|
|
20230919,105500,232124250,3320,3320,3320,3320,0
|
|
20230919,105400,232124250,3320,3320,3320,3320,0
|
|
20230919,105300,232124250,3320,3320,3320,3320,0
|
|
20230919,105200,232124250,3320,3320,3320,3320,0
|
|
20230919,105100,232124250,3320,3320,3320,3320,466
|
|
20230919,105000,230577130,3320,3320,3320,3320,234
|
|
20230919,104900,229800250,3315,3315,3315,3315,0
|
|
20230919,104800,229800250,3315,3315,3315,3315,0
|
|
20230919,104700,229800250,3315,3315,3315,3315,0
|
|
20230919,104600,229800250,3315,3315,3315,3315,0
|
|
20230919,104500,229800250,3315,3315,3315,3315,0
|
|
20230919,104400,229800250,3315,3315,3315,3315,2000
|
|
20230919,104300,223170250,3315,3315,3315,3315,0
|
|
20230919,104200,223170250,3315,3315,3315,3315,0
|
|
20230919,104100,223170250,3315,3315,3315,3315,230
|
|
20230919,104000,222407800,3315,3315,3315,3315,0
|
|
20230919,103900,222407800,3315,3315,3315,3315,0
|
|
20230919,103800,222407800,3315,3320,3320,3315,875
|
|
20230919,103700,219504675,3325,3325,3325,3325,11
|
|
20230919,103600,219468100,3315,3320,3320,3315,1759
|
|
20230919,103500,213632490,3320,3320,3320,3320,6
|
|
20230919,103400,213612570,3315,3320,3320,3315,300
|
|
20230919,103300,212617555,3320,3320,3320,3320,100
|
|
20230919,103200,212285555,3320,3320,3320,3320,392
|
|
20230919,103100,210984115,3310,3315,3315,3310,12851
|
|
20230919,103000,168444520,3315,3315,3315,3315,0
|
|
20230919,102900,168444520,3315,3320,3320,3315,807
|
|
20230919,102800,165769265,3325,3325,3325,3325,0
|
|
20230919,102700,165769265,3325,3325,3325,3325,0
|
|
20230919,102600,165769265,3325,3325,3325,3325,1
|
|
20230919,102500,165765940,3325,3325,3325,3325,10
|
|
20230919,102400,165732690,3315,3315,3315,3315,0
|
|
20230919,102300,165732690,3315,3315,3315,3315,200
|
|
20230919,102200,165069690,3315,3320,3320,3315,500
|
|
20230919,102100,163412080,3315,3315,3315,3315,0
|
|
20230919,102000,163412080,3315,3315,3315,3315,0
|
|
20230919,101900,163412080,3315,3315,3315,3315,0
|
|
20230919,101800,163412080,3315,3315,3315,3315,0
|
|
20230919,101700,163412080,3315,3315,3315,3315,0
|
|
20230919,101600,163412080,3315,3315,3315,3315,50
|
|
20230919,101500,163246330,3325,3325,3325,3325,1
|
|
20230919,101400,163243005,3325,3315,3325,3315,22
|
|
20230919,101300,163169875,3330,3330,3330,3330,0
|
|
20230919,101200,163169875,3330,3330,3330,3330,0
|
|
20230919,101100,163169875,3330,3330,3330,3330,0
|
|
20230919,101000,163169875,3330,3330,3330,3330,1040
|
|
20230919,100900,159706675,3320,3320,3320,3320,298
|
|
20230919,100800,158717315,3305,3305,3305,3305,0
|
|
20230919,100700,158717315,3305,3315,3315,3305,4000
|
|
20230919,100600,145476965,3320,3320,3320,3320,127
|
|
20230919,100500,145055325,3320,3320,3320,3320,200
|
|
20230919,100400,144391325,3330,3330,3330,3330,0
|
|
20230919,100300,144391325,3330,3330,3330,3330,186
|
|
20230919,100200,143771945,3310,3310,3310,3310,0
|
|
20230919,100100,143771945,3310,3310,3310,3310,0
|
|
20230919,100000,143771945,3310,3310,3310,3310,0
|
|
20230919,095900,143771945,3310,3315,3315,3310,3027
|
|
20230919,095800,133751190,3320,3320,3320,3320,0
|
|
20230919,095700,133751190,3320,3320,3320,3320,1
|
|
20230919,095600,133747870,3315,3315,3315,3315,818
|
|
20230919,095500,131036200,3315,3315,3315,3310,1265
|
|
20230919,095400,126843275,3315,3315,3315,3315,170
|
|
20230919,095300,126279725,3315,3320,3320,3315,1234
|
|
20230919,095200,122188985,3315,3315,3315,3315,50
|
|
20230919,095100,122023235,3315,3315,3315,3315,600
|
|
20230919,095000,120034235,3315,3315,3315,3315,904
|
|
20230919,094900,117037475,3315,3315,3315,3315,0
|
|
20230919,094800,117037475,3315,3315,3315,3315,350
|
|
20230919,094700,115877225,3315,3315,3315,3315,0
|
|
20230919,094600,115877225,3315,3315,3320,3315,44
|
|
20230919,094500,115731360,3315,3315,3315,3315,650
|
|
20230919,094400,113576610,3315,3315,3315,3315,770
|
|
20230919,094300,111024060,3315,3315,3315,3315,4052
|
|
20230919,094200,97591680,3315,3310,3315,3310,1047
|
|
20230919,094100,94121050,3310,3315,3315,3310,1000
|
|
20230919,094000,90806220,3320,3320,3320,3320,1048
|
|
20230919,093900,87326860,3320,3320,3320,3320,1000
|
|
20230919,093800,84006860,3320,3320,3320,3320,0
|
|
20230919,093700,84006860,3320,3320,3320,3320,1021
|
|
20230919,093600,80617140,3320,3320,3325,3320,2786
|
|
20230919,093500,71367615,3320,3320,3320,3320,200
|
|
20230919,093400,70703615,3325,3335,3335,3325,279
|
|
20230919,093300,69774740,3335,3325,3335,3325,215
|
|
20230919,093200,69059750,3325,3325,3325,3325,200
|
|
20230919,093100,68394750,3325,3330,3330,3325,210
|
|
20230919,093000,67696450,3325,3325,3325,3325,756
|
|
20230919,092900,65182750,3330,3330,3330,3330,61
|
|
20230919,092800,64979620,3330,3330,3330,3330,178
|
|
20230919,092700,64386880,3330,3330,3330,3330,100
|
|
20230919,092600,64053880,3325,3325,3325,3325,1200
|
|
20230919,092500,60063880,3325,3320,3325,3320,1028
|
|
20230919,092400,56650720,3320,3325,3325,3320,1086
|
|
20230919,092300,53044925,3330,3330,3330,3330,12
|
|
20230919,092200,53004965,3330,3330,3330,3330,0
|
|
20230919,092100,53004965,3330,3330,3330,3330,10
|
|
20230919,092000,52971665,3330,3330,3330,3330,0
|
|
20230919,091900,52971665,3330,3330,3330,3330,1
|
|
20230919,091800,52968335,3325,3325,3325,3325,0
|
|
20230919,091700,52968335,3325,3320,3325,3320,1484
|
|
20230919,091600,48039790,3325,3325,3325,3325,173
|
|
20230919,091500,47464565,3320,3320,3320,3320,0
|
|
20230919,091400,47464565,3320,3320,3320,3320,7
|
|
20230919,091300,47441325,3320,3320,3320,3320,0
|
|
20230919,091200,47441325,3320,3320,3320,3320,21
|
|
20230919,091100,47371605,3320,3335,3335,3320,1170
|
|
20230919,091000,43472205,3330,3325,3330,3325,933
|
|
20230919,090900,40366065,3315,3315,3315,3315,0
|
|
20230919,090800,40366065,3315,3325,3325,3315,4197
|
|
20230919,090700,26451040,3325,3325,3325,3325,10
|
|
20230919,090600,26417790,3325,3325,3325,3325,2
|
|
20230919,090500,26411140,3305,3305,3305,3305,0
|
|
20230919,090400,26411140,3305,3305,3305,3305,0
|
|
20230919,090300,26411140,3305,3315,3315,3305,1740
|
|
20230919,090200,20653305,3330,3320,3330,3320,1201
|
|
20230919,090100,16657415,3310,3320,3320,3310,15
|
|
20230919,090000,16607625,3305,3305,3305,3305,5025
|